宮越ホールディングス(6620)の株価時系列情報
宮越ホールディングス(6620)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 1,062 | 1,086 | 1,062 | 1,081 | 23,200 |
2023/12/28 | 1,067 | 1,079 | 1,053 | 1,079 | 34,800 |
2023/12/27 | 1,078 | 1,088 | 1,057 | 1,064 | 66,600 |
2023/12/26 | 1,087 | 1,107 | 1,078 | 1,081 | 52,400 |
2023/12/25 | 1,051 | 1,090 | 1,051 | 1,087 | 36,900 |
2023/12/22 | 1,081 | 1,100 | 1,053 | 1,063 | 60,200 |
2023/12/21 | 1,105 | 1,117 | 1,050 | 1,065 | 136,600 |
2023/12/20 | 1,153 | 1,175 | 1,113 | 1,117 | 121,800 |
2023/12/19 | 1,227 | 1,255 | 1,130 | 1,152 | 217,000 |
2023/12/18 | 1,390 | 1,409 | 1,243 | 1,243 | 254,900 |
2023/12/15 | 1,274 | 1,400 | 1,243 | 1,390 | 391,500 |
2023/12/14 | 1,299 | 1,299 | 1,184 | 1,264 | 393,600 |
2023/12/13 | 1,100 | 1,120 | 1,084 | 1,092 | 27,000 |
2023/12/12 | 1,075 | 1,125 | 1,072 | 1,094 | 57,900 |
2023/12/11 | 1,025 | 1,090 | 1,025 | 1,078 | 65,000 |
2023/12/08 | 1,039 | 1,070 | 1,033 | 1,036 | 78,000 |
2023/12/07 | 1,115 | 1,142 | 1,038 | 1,040 | 108,000 |
2023/12/06 | 1,124 | 1,155 | 1,115 | 1,126 | 34,300 |
2023/12/05 | 1,219 | 1,219 | 1,085 | 1,120 | 179,300 |
2023/12/04 | 1,246 | 1,257 | 1,218 | 1,221 | 27,400 |
2023/12/01 | 1,246 | 1,256 | 1,240 | 1,246 | 21,000 |
2023/11/30 | 1,219 | 1,247 | 1,213 | 1,246 | 38,400 |
2023/11/29 | 1,225 | 1,244 | 1,222 | 1,222 | 27,100 |
2023/11/28 | 1,226 | 1,243 | 1,217 | 1,231 | 41,200 |
2023/11/27 | 1,268 | 1,270 | 1,214 | 1,222 | 74,600 |
2023/11/24 | 1,259 | 1,295 | 1,256 | 1,265 | 73,900 |
2023/11/22 | 1,246 | 1,275 | 1,238 | 1,260 | 38,200 |
2023/11/21 | 1,183 | 1,250 | 1,175 | 1,246 | 58,600 |
2023/11/20 | 1,169 | 1,180 | 1,163 | 1,179 | 24,600 |
2023/11/17 | 1,168 | 1,182 | 1,159 | 1,171 | 21,500 |
2023/11/16 | 1,155 | 1,187 | 1,148 | 1,168 | 49,100 |
2023/11/15 | 1,131 | 1,162 | 1,129 | 1,151 | 28,900 |
2023/11/14 | 1,122 | 1,147 | 1,121 | 1,129 | 23,200 |
2023/11/13 | 1,123 | 1,179 | 1,116 | 1,122 | 52,400 |
2023/11/10 | 1,131 | 1,142 | 1,110 | 1,118 | 55,800 |
2023/11/09 | 1,167 | 1,167 | 1,122 | 1,142 | 66,700 |
2023/11/08 | 1,200 | 1,200 | 1,148 | 1,167 | 32,700 |
2023/11/07 | 1,208 | 1,208 | 1,182 | 1,186 | 18,300 |
2023/11/06 | 1,187 | 1,213 | 1,180 | 1,200 | 84,400 |
2023/11/02 | 1,164 | 1,194 | 1,156 | 1,170 | 35,300 |
2023/11/01 | 1,175 | 1,180 | 1,138 | 1,164 | 54,400 |
2023/10/31 | 1,148 | 1,172 | 1,136 | 1,154 | 36,400 |
2023/10/30 | 1,154 | 1,161 | 1,122 | 1,148 | 53,600 |
2023/10/27 | 1,165 | 1,169 | 1,151 | 1,163 | 29,200 |
2023/10/26 | 1,158 | 1,172 | 1,143 | 1,143 | 42,700 |
2023/10/25 | 1,188 | 1,198 | 1,176 | 1,182 | 46,200 |
2023/10/24 | 1,152 | 1,181 | 1,120 | 1,176 | 44,600 |
2023/10/23 | 1,166 | 1,181 | 1,156 | 1,156 | 23,600 |
2023/10/20 | 1,165 | 1,183 | 1,138 | 1,166 | 48,100 |
2023/10/19 | 1,202 | 1,227 | 1,175 | 1,182 | 38,400 |
2023/10/18 | 1,197 | 1,226 | 1,197 | 1,226 | 46,100 |
2023/10/17 | 1,193 | 1,201 | 1,161 | 1,197 | 43,500 |
2023/10/16 | 1,205 | 1,207 | 1,167 | 1,183 | 72,300 |
2023/10/13 | 1,250 | 1,272 | 1,222 | 1,225 | 66,900 |
2023/10/12 | 1,201 | 1,255 | 1,194 | 1,249 | 108,200 |
2023/10/11 | 1,147 | 1,188 | 1,128 | 1,186 | 56,500 |
2023/10/10 | 1,119 | 1,152 | 1,118 | 1,135 | 39,000 |
2023/10/06 | 1,081 | 1,106 | 1,070 | 1,104 | 41,300 |
2023/10/05 | 1,096 | 1,097 | 1,067 | 1,080 | 40,700 |
2023/10/04 | 1,102 | 1,126 | 1,076 | 1,077 | 88,000 |
2023/10/03 | 1,143 | 1,145 | 1,112 | 1,128 | 53,600 |
2023/10/02 | 1,166 | 1,188 | 1,139 | 1,142 | 39,100 |
2023/09/29 | 1,164 | 1,180 | 1,152 | 1,166 | 28,100 |
2023/09/28 | 1,145 | 1,168 | 1,133 | 1,144 | 26,300 |
2023/09/27 | 1,129 | 1,149 | 1,106 | 1,148 | 39,800 |
2023/09/26 | 1,138 | 1,156 | 1,124 | 1,129 | 29,100 |
2023/09/25 | 1,140 | 1,155 | 1,126 | 1,147 | 28,200 |
2023/09/22 | 1,125 | 1,151 | 1,112 | 1,140 | 101,500 |
2023/09/21 | 1,168 | 1,181 | 1,138 | 1,151 | 55,900 |
2023/09/20 | 1,215 | 1,215 | 1,176 | 1,179 | 35,900 |
2023/09/19 | 1,190 | 1,217 | 1,167 | 1,209 | 75,700 |
2023/09/15 | 1,141 | 1,199 | 1,141 | 1,192 | 67,100 |
2023/09/14 | 1,117 | 1,200 | 1,117 | 1,155 | 120,000 |
2023/09/13 | 1,144 | 1,160 | 1,102 | 1,106 | 98,500 |
2023/09/12 | 1,144 | 1,208 | 1,120 | 1,139 | 268,800 |
2023/09/11 | 1,038 | 1,047 | 1,000 | 1,024 | 78,500 |
2023/09/08 | 1,046 | 1,058 | 1,038 | 1,038 | 24,300 |
2023/09/07 | 1,067 | 1,070 | 1,050 | 1,054 | 17,800 |
2023/09/06 | 1,059 | 1,070 | 1,045 | 1,067 | 20,300 |
2023/09/05 | 1,050 | 1,060 | 1,038 | 1,058 | 25,600 |
2023/09/04 | 1,044 | 1,055 | 1,036 | 1,050 | 22,600 |
2023/09/01 | 1,042 | 1,045 | 1,015 | 1,043 | 27,000 |
2023/08/31 | 1,029 | 1,060 | 1,022 | 1,022 | 22,600 |
2023/08/30 | 1,064 | 1,067 | 1,023 | 1,029 | 46,200 |
2023/08/29 | 1,087 | 1,100 | 1,062 | 1,071 | 27,600 |
2023/08/28 | 1,089 | 1,110 | 1,070 | 1,090 | 37,300 |
2023/08/25 | 1,085 | 1,135 | 1,062 | 1,096 | 60,800 |
2023/08/24 | 1,056 | 1,092 | 1,051 | 1,089 | 84,600 |
2023/08/23 | 954 | 1,102 | 950 | 1,080 | 205,800 |
2023/08/22 | 934 | 958 | 927 | 957 | 42,800 |
2023/08/21 | 976 | 980 | 933 | 936 | 79,400 |
2023/08/18 | 990 | 1,008 | 971 | 988 | 82,500 |
2023/08/17 | 991 | 1,020 | 991 | 1,016 | 23,400 |
2023/08/16 | 1,002 | 1,014 | 984 | 1,001 | 92,300 |
2023/08/15 | 1,012 | 1,027 | 999 | 1,018 | 34,000 |
2023/08/14 | 1,059 | 1,059 | 1,015 | 1,025 | 55,300 |
2023/08/10 | 1,062 | 1,067 | 1,040 | 1,060 | 65,400 |
2023/08/09 | 1,045 | 1,073 | 1,040 | 1,071 | 61,600 |
2023/08/08 | 1,029 | 1,042 | 1,021 | 1,034 | 27,700 |
2023/08/07 | 1,053 | 1,053 | 1,015 | 1,030 | 38,300 |
2023/08/04 | 1,075 | 1,093 | 1,055 | 1,063 | 59,500 |
2023/08/03 | 1,016 | 1,086 | 1,014 | 1,086 | 99,200 |
2023/08/02 | 1,009 | 1,038 | 1,004 | 1,032 | 58,900 |
2023/08/01 | 1,004 | 1,045 | 1,004 | 1,014 | 70,100 |
2023/07/31 | 1,026 | 1,029 | 1,000 | 1,011 | 31,500 |
2023/07/28 | 987 | 1,020 | 981 | 1,015 | 65,100 |
2023/07/27 | 990 | 1,027 | 990 | 991 | 40,300 |
2023/07/26 | 1,003 | 1,007 | 971 | 990 | 69,700 |
2023/07/25 | 1,004 | 1,044 | 1,004 | 1,016 | 77,800 |
2023/07/24 | 1,062 | 1,070 | 992 | 1,005 | 178,200 |
2023/07/21 | 1,035 | 1,115 | 1,031 | 1,100 | 183,800 |
2023/07/20 | 1,023 | 1,064 | 1,005 | 1,049 | 103,400 |
2023/07/19 | 1,031 | 1,040 | 983 | 1,040 | 165,600 |
2023/07/18 | 1,023 | 1,100 | 955 | 998 | 499,300 |
2023/07/14 | 935 | 1,070 | 935 | 1,070 | 437,500 |
2023/07/13 | 844 | 941 | 842 | 920 | 300,400 |
2023/07/12 | 850 | 855 | 835 | 835 | 23,800 |
2023/07/11 | 842 | 863 | 842 | 848 | 17,500 |
2023/07/10 | 839 | 861 | 839 | 848 | 25,100 |
2023/07/07 | 857 | 863 | 834 | 838 | 36,500 |
2023/07/06 | 855 | 862 | 840 | 842 | 26,700 |
2023/07/05 | 858 | 868 | 855 | 862 | 19,800 |
2023/07/04 | 862 | 875 | 856 | 867 | 46,300 |
2023/07/03 | 860 | 883 | 841 | 875 | 46,200 |
2023/06/30 | 855 | 884 | 840 | 851 | 59,300 |
2023/06/29 | 923 | 930 | 824 | 852 | 158,100 |
2023/06/28 | 926 | 950 | 895 | 923 | 110,100 |
2023/06/27 | 845 | 924 | 841 | 922 | 135,500 |
2023/06/26 | 846 | 858 | 832 | 856 | 50,100 |
2023/06/23 | 850 | 870 | 834 | 846 | 48,500 |
2023/06/22 | 857 | 873 | 845 | 849 | 35,700 |
2023/06/21 | 869 | 874 | 852 | 857 | 18,300 |
2023/06/20 | 845 | 865 | 841 | 865 | 18,500 |
2023/06/19 | 861 | 879 | 843 | 848 | 48,000 |
2023/06/16 | 862 | 866 | 839 | 843 | 66,500 |
2023/06/15 | 801 | 861 | 801 | 857 | 115,500 |
2023/06/14 | 811 | 811 | 789 | 797 | 22,700 |
2023/06/13 | 787 | 821 | 775 | 803 | 71,900 |
2023/06/12 | 744 | 775 | 744 | 772 | 15,100 |
2023/06/09 | 763 | 766 | 744 | 744 | 40,000 |
2023/06/08 | 774 | 787 | 756 | 760 | 26,500 |
2023/06/07 | 781 | 787 | 772 | 779 | 19,300 |
2023/06/06 | 761 | 777 | 761 | 772 | 8,200 |
2023/06/05 | 765 | 775 | 755 | 771 | 15,200 |
2023/06/02 | 728 | 757 | 728 | 751 | 13,100 |
2023/06/01 | 734 | 734 | 722 | 722 | 15,500 |
2023/05/31 | 743 | 752 | 727 | 730 | 24,000 |
2023/05/30 | 760 | 771 | 744 | 755 | 16,200 |
2023/05/29 | 772 | 772 | 754 | 763 | 22,900 |
2023/05/26 | 770 | 772 | 757 | 757 | 25,400 |
2023/05/25 | 782 | 782 | 765 | 770 | 25,600 |
2023/05/24 | 784 | 797 | 782 | 782 | 12,400 |
2023/05/23 | 791 | 807 | 788 | 795 | 33,000 |
2023/05/22 | 783 | 791 | 783 | 789 | 13,500 |
2023/05/19 | 801 | 801 | 791 | 791 | 16,600 |
2023/05/18 | 802 | 803 | 790 | 800 | 15,300 |
2023/05/17 | 799 | 805 | 789 | 794 | 20,100 |
2023/05/16 | 798 | 806 | 792 | 802 | 21,800 |
2023/05/15 | 777 | 800 | 773 | 794 | 17,700 |
2023/05/12 | 806 | 808 | 782 | 790 | 30,400 |
2023/05/11 | 791 | 806 | 791 | 806 | 5,000 |
2023/05/10 | 792 | 800 | 792 | 798 | 5,400 |
2023/05/09 | 794 | 801 | 788 | 798 | 11,400 |
2023/05/08 | 799 | 800 | 792 | 795 | 7,800 |
2023/05/02 | 810 | 810 | 790 | 794 | 12,200 |
2023/05/01 | 807 | 813 | 795 | 806 | 23,900 |
2023/04/28 | 808 | 808 | 791 | 802 | 14,700 |
2023/04/27 | 804 | 811 | 788 | 800 | 31,000 |
2023/04/26 | 806 | 806 | 787 | 794 | 15,100 |
2023/04/25 | 788 | 807 | 788 | 806 | 17,500 |
2023/04/24 | 795 | 798 | 786 | 786 | 17,800 |
2023/04/21 | 823 | 823 | 795 | 805 | 30,000 |
2023/04/20 | 820 | 834 | 820 | 823 | 14,300 |
2023/04/19 | 830 | 840 | 823 | 829 | 20,600 |
2023/04/18 | 840 | 840 | 825 | 828 | 15,400 |
2023/04/17 | 841 | 844 | 832 | 836 | 16,100 |
2023/04/14 | 839 | 844 | 831 | 834 | 17,000 |
2023/04/13 | 821 | 842 | 819 | 839 | 10,900 |
2023/04/12 | 818 | 830 | 818 | 830 | 15,600 |
2023/04/11 | 812 | 819 | 803 | 818 | 15,700 |
2023/04/10 | 802 | 810 | 799 | 805 | 14,400 |
2023/04/07 | 802 | 817 | 798 | 799 | 21,600 |
2023/04/06 | 799 | 810 | 780 | 802 | 14,500 |
2023/04/05 | 825 | 825 | 799 | 799 | 18,800 |
2023/04/04 | 852 | 852 | 822 | 825 | 29,900 |
2023/04/03 | 842 | 857 | 836 | 850 | 25,200 |
2023/03/31 | 837 | 845 | 825 | 831 | 21,800 |
2023/03/30 | 823 | 841 | 819 | 836 | 25,000 |
2023/03/29 | 787 | 817 | 787 | 814 | 21,700 |
2023/03/28 | 799 | 801 | 782 | 787 | 16,400 |
2023/03/27 | 782 | 808 | 782 | 799 | 38,600 |
2023/03/24 | 774 | 794 | 773 | 793 | 11,700 |
2023/03/23 | 779 | 787 | 764 | 781 | 15,900 |
2023/03/22 | 765 | 790 | 765 | 786 | 16,700 |
2023/03/20 | 792 | 792 | 759 | 759 | 46,100 |
2023/03/17 | 800 | 811 | 796 | 796 | 24,800 |
2023/03/16 | 781 | 790 | 764 | 790 | 33,600 |
2023/03/15 | 802 | 812 | 795 | 805 | 24,400 |
2023/03/14 | 812 | 812 | 781 | 798 | 42,400 |
2023/03/13 | 840 | 840 | 806 | 817 | 35,700 |
2023/03/10 | 866 | 874 | 842 | 842 | 62,000 |
2023/03/09 | 880 | 890 | 870 | 872 | 35,500 |
2023/03/08 | 869 | 883 | 857 | 880 | 19,400 |
2023/03/07 | 868 | 890 | 864 | 869 | 33,400 |
2023/03/06 | 865 | 871 | 851 | 861 | 17,100 |
2023/03/03 | 836 | 864 | 830 | 858 | 31,100 |
2023/03/02 | 815 | 830 | 815 | 829 | 9,200 |
2023/03/01 | 806 | 823 | 805 | 823 | 11,600 |
2023/02/28 | 817 | 825 | 805 | 805 | 25,500 |
2023/02/27 | 806 | 817 | 805 | 817 | 7,200 |
2023/02/24 | 807 | 822 | 804 | 815 | 11,700 |
2023/02/22 | 808 | 815 | 800 | 805 | 19,800 |
2023/02/21 | 818 | 827 | 809 | 810 | 22,400 |
2023/02/20 | 810 | 827 | 810 | 821 | 13,800 |
2023/02/17 | 820 | 824 | 815 | 816 | 13,900 |
2023/02/16 | 804 | 829 | 797 | 825 | 49,300 |
2023/02/15 | 821 | 825 | 802 | 807 | 16,900 |
2023/02/14 | 800 | 822 | 786 | 821 | 40,300 |
2023/02/13 | 832 | 832 | 787 | 787 | 65,600 |
2023/02/10 | 846 | 853 | 835 | 847 | 35,200 |
2023/02/09 | 869 | 869 | 841 | 860 | 34,500 |
2023/02/08 | 891 | 901 | 859 | 870 | 46,700 |
2023/02/07 | 911 | 917 | 892 | 894 | 19,800 |
2023/02/06 | 923 | 930 | 912 | 912 | 25,200 |
2023/02/03 | 922 | 928 | 910 | 923 | 21,800 |
2023/02/02 | 911 | 922 | 907 | 918 | 14,900 |
2023/02/01 | 921 | 922 | 901 | 910 | 43,200 |
2023/01/31 | 943 | 943 | 902 | 916 | 70,600 |
2023/01/30 | 950 | 965 | 935 | 942 | 35,200 |
2023/01/27 | 942 | 965 | 931 | 943 | 58,600 |
2023/01/26 | 939 | 957 | 912 | 940 | 91,500 |
2023/01/25 | 950 | 964 | 923 | 932 | 70,300 |
2023/01/24 | 915 | 965 | 913 | 948 | 141,400 |
2023/01/23 | 897 | 897 | 872 | 887 | 41,400 |
2023/01/20 | 866 | 893 | 865 | 893 | 43,000 |
2023/01/19 | 871 | 921 | 857 | 867 | 126,100 |
2023/01/18 | 844 | 865 | 837 | 848 | 49,800 |
2023/01/17 | 808 | 848 | 805 | 847 | 60,400 |
2023/01/16 | 784 | 834 | 784 | 812 | 75,500 |
2023/01/13 | 783 | 804 | 783 | 799 | 38,200 |
2023/01/12 | 769 | 785 | 760 | 783 | 31,000 |
2023/01/11 | 748 | 767 | 747 | 767 | 23,700 |
2023/01/10 | 735 | 751 | 735 | 740 | 14,700 |
2023/01/06 | 707 | 738 | 700 | 733 | 24,400 |
2023/01/05 | 788 | 788 | 720 | 722 | 57,100 |
2023/01/04 | 737 | 772 | 727 | 762 | 75,300 |